KBR - KBR, INC.
54.82
0.400 0.730%
Share volume: 1,958,813
Last Updated: 05-08-2025
Construction/Heavy Construction – Not Building Contractors:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$54.42
0.40
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $54.93 | $54.93 | $55.80 | $55.80 | $53.97 | $53.97 | $54.82 | $54.82 | 1,958,813 | $1,958,813.00 |
| 05-07-2025 | $54.00 | $54.00 | $54.66 | $54.66 | $52.78 | $52.78 | $54.42 | $54.42 | 4,066,109 | $4,066,109.00 |
| 05-06-2025 | $52.14 | $52.14 | $54.57 | $54.57 | $50.63 | $50.63 | $54.18 | $54.18 | 2,685,009 | $2,685,009.00 |
| 05-05-2025 | $51.81 | $51.81 | $52.16 | $52.16 | $51.17 | $51.17 | $51.57 | $51.57 | 2,238,077 | $2,238,077.00 |
| 05-02-2025 | $53.44 | $53.44 | $53.60 | $53.60 | $51.49 | $51.49 | $52.08 | $52.08 | 1,914,521 | $1,914,521.00 |
| 05-01-2025 | $53.07 | $53.07 | $53.44 | $53.44 | $52.12 | $52.12 | $52.52 | $52.52 | 1,028,788 | $1,028,788.00 |
| 04-30-2025 | $52.56 | $52.56 | $52.98 | $52.98 | $51.86 | $51.86 | $52.81 | $52.81 | 966,105 | $966,105.00 |
| 04-29-2025 | $52.81 | $52.81 | $53.18 | $53.18 | $52.40 | $52.40 | $52.88 | $52.88 | 781,608 | $781,608.00 |
| 04-28-2025 | $53.10 | $53.10 | $53.39 | $53.39 | $52.46 | $52.46 | $52.91 | $52.91 | 1,185,542 | $1,185,542.00 |
| 04-25-2025 | $53.54 | $53.54 | $53.83 | $53.83 | $52.72 | $52.72 | $53.05 | $53.05 | 1,060,807 | $1,060,807.00 |
